Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Giu 2024 | 4.353,85 | -8,47 | -0,19% | 4.353,89 | 4.374,27 | 4.352,71 | 0 |
| 12 Giu 2024 | 4.362,32 | 56,03 | 1,30% | 4.327,81 | 4.376,67 | 4.327,81 | 0 |
| 11 Giu 2024 | 4.306,29 | -30,04 | -0,69% | 4.328,75 | 4.328,75 | 4.293,06 | 0 |
| 10 Giu 2024 | 4.336,33 | 0,00 | 0,00% | 4.336,33 | 4.336,33 | 4.336,33 | 0 |
| 07 Giu 2024 | 4.336,33 | 20,93 | 0,49% | 4.319,99 | 4.340,97 | 4.311,30 | 0 |
| 06 Giu 2024 | 4.315,40 | 25,38 | 0,59% | 4.312,29 | 4.328,97 | 4.312,29 | 0 |
| 05 Giu 2024 | 4.290,02 | 41,23 | 0,97% | 4.269,06 | 4.295,82 | 4.269,06 | 0 |
| 04 Giu 2024 | 4.248,79 | 25,54 | 0,60% | 4.249,23 | 4.259,41 | 4.240,13 | 0 |
| 03 Giu 2024 | 4.223,25 | 47,54 | 1,14% | 4.243,00 | 4.265,61 | 4.221,17 | 0 |
| 31 Mag 2024 | 4.175,71 | -39,22 | -0,93% | 4.202,90 | 4.215,49 | 4.171,17 | 0 |
| 30 Mag 2024 | 4.214,93 | -52,36 | -1,23% | 4.260,32 | 4.260,32 | 4.210,46 | 0 |
| 29 Mag 2024 | 4.267,29 | -27,86 | -0,65% | 4.297,57 | 4.297,57 | 4.255,79 | 0 |
| 28 Mag 2024 | 4.295,15 | -9,08 | -0,21% | 4.304,23 | 4.309,96 | 4.288,55 | 0 |
| 27 Mag 2024 | 4.304,23 | -4,66 | -0,11% | 4.304,23 | 4.304,23 | 4.304,23 | 0 |
| 24 Mag 2024 | 4.308,89 | -28,91 | -0,67% | 4.296,86 | 4.315,65 | 4.291,00 | 0 |
| 23 Mag 2024 | 4.337,80 | -4,26 | -0,10% | 4.333,09 | 4.353,95 | 4.321,93 | 0 |
| 22 Mag 2024 | 4.342,06 | 16,05 | 0,37% | 4.333,05 | 4.347,40 | 4.332,53 | 0 |
| 21 Mag 2024 | 4.326,01 | -5,27 | -0,12% | 4.319,53 | 4.332,99 | 4.316,37 | 0 |
| 20 Mag 2024 | 4.331,28 | 10,01 | 0,23% | 4.326,19 | 4.340,40 | 4.322,18 | 0 |
| 17 Mag 2024 | 4.321,27 | -13,14 | -0,30% | 4.322,30 | 4.328,73 | 4.318,59 | 0 |
| 16 Mag 2024 | 4.334,41 | 33,72 | 0,78% | 4.318,28 | 4.343,27 | 4.318,28 | 0 |
| 15 Mag 2024 | 4.300,69 | 57,01 | 1,34% | 4.258,94 | 4.300,69 | 4.258,94 | 0 |
| 14 Mag 2024 | 4.243,68 | 0,00 | 0,00% | 4.243,68 | 4.243,68 | 4.243,68 | 0 |
| 13 Mag 2024 | 4.243,68 | 9,08 | 0,21% | 4.238,92 | 4.248,83 | 4.238,92 | 0 |
| 10 Mag 2024 | 4.234,60 | 21,52 | 0,51% | 4.222,37 | 4.250,73 | 4.222,37 | 0 |
| 09 Mag 2024 | 4.213,08 | -2,68 | -0,06% | 4.219,09 | 4.222,66 | 4.206,83 | 0 |
| 08 Mag 2024 | 4.215,76 | -7,03 | -0,17% | 4.219,56 | 4.223,51 | 4.209,70 | 0 |
| 07 Mag 2024 | 4.222,79 | 32,50 | 0,78% | 4.215,22 | 4.226,65 | 4.209,95 | 0 |
| 06 Mag 2024 | 4.190,29 | 22,04 | 0,53% | 4.172,82 | 4.200,23 | 4.172,82 | 0 |
| 03 Mag 2024 | 4.168,25 | 54,35 | 1,32% | 4.132,89 | 4.169,41 | 4.132,89 | 0 |
| 02 Mag 2024 | 4.113,90 | -33,47 | -0,81% | 4.121,19 | 4.134,98 | 4.099,42 | 0 |
| 30 Apr 2024 | 4.147,37 | -18,23 | -0,44% | 4.165,95 | 4.166,37 | 4.143,60 | 0 |
| 29 Apr 2024 | 4.165,60 | -9,66 | -0,23% | 4.174,96 | 4.180,76 | 4.159,44 | 0 |
| 26 Apr 2024 | 4.175,26 | 36,27 | 0,88% | 4.150,62 | 4.184,58 | 4.150,62 | 0 |
| 25 Apr 2024 | 4.138,99 | -20,12 | -0,48% | 4.177,26 | 4.177,26 | 4.119,56 | 0 |
| 24 Apr 2024 | 4.159,11 | -13,39 | -0,32% | 4.170,66 | 4.180,66 | 4.157,43 | 0 |
| 23 Apr 2024 | 4.172,50 | 52,25 | 1,27% | 4.132,54 | 4.173,92 | 4.132,54 | 0 |
| 22 Apr 2024 | 4.120,25 | 24,17 | 0,59% | 4.100,59 | 4.126,52 | 4.100,59 | 0 |
| 19 Apr 2024 | 4.096,08 | -41,18 | -1,00% | 4.119,71 | 4.127,00 | 4.093,75 | 0 |
| 18 Apr 2024 | 4.137,26 | 11,84 | 0,29% | 4.123,19 | 4.152,74 | 4.116,34 | 0 |
| 17 Apr 2024 | 4.125,42 | -26,69 | -0,64% | 4.143,17 | 4.167,08 | 4.122,69 | 0 |
| 16 Apr 2024 | 4.152,11 | -32,70 | -0,78% | 4.141,41 | 4.158,66 | 4.138,34 | 0 |
| 15 Apr 2024 | 4.184,81 | -6,10 | -0,15% | 4.182,54 | 4.220,62 | 4.182,54 | 0 |
| 12 Apr 2024 | 4.190,91 | -38,50 | -0,91% | 4.252,77 | 4.252,77 | 4.189,88 | 0 |
| 11 Apr 2024 | 4.229,41 | 3,28 | 0,08% | 4.231,74 | 4.240,70 | 4.212,86 | 0 |
| 10 Apr 2024 | 4.226,13 | -32,54 | -0,76% | 4.276,53 | 4.276,53 | 4.224,06 | 0 |
| 09 Apr 2024 | 4.258,67 | -2,42 | -0,06% | 4.264,35 | 4.278,88 | 4.228,56 | 0 |
| 08 Apr 2024 | 4.261,09 | -16,13 | -0,38% | 4.268,38 | 4.277,92 | 4.255,67 | 0 |
| 05 Apr 2024 | 4.277,22 | -39,36 | -0,91% | 4.226,10 | 4.281,08 | 4.226,10 | 0 |
| 04 Apr 2024 | 4.316,58 | 8,54 | 0,20% | 4.292,89 | 4.329,15 | 4.292,89 | 0 |
| 03 Apr 2024 | 4.308,04 | 12,96 | 0,30% | 4.311,02 | 4.316,23 | 4.298,37 | 0 |
| 02 Apr 2024 | 4.295,08 | -60,61 | -1,39% | 4.360,36 | 4.360,36 | 4.287,49 | 0 |
| 28 Mar 2024 | 4.355,69 | 25,15 | 0,58% | 4.352,46 | 4.364,26 | 4.352,46 | 0 |
| 27 Mar 2024 | 4.330,54 | -1,97 | -0,05% | 4.318,25 | 4.351,63 | 4.318,25 | 0 |
| 26 Mar 2024 | 4.332,51 | 7,73 | 0,18% | 4.320,62 | 4.338,00 | 4.320,62 | 0 |
| 25 Mar 2024 | 4.324,78 | -29,57 | -0,68% | 4.341,10 | 4.341,10 | 4.317,44 | 0 |
| 22 Mar 2024 | 4.354,35 | -18,38 | -0,42% | 4.357,52 | 4.362,18 | 4.342,89 | 0 |
| 21 Mar 2024 | 4.372,73 | 61,59 | 1,43% | 4.351,22 | 4.380,55 | 4.351,22 | 0 |
| 20 Mar 2024 | 4.311,14 | -7,52 | -0,17% | 4.321,77 | 4.327,59 | 4.310,07 | 0 |
| 19 Mar 2024 | 4.318,66 | 3,47 | 0,08% | 4.309,47 | 4.319,56 | 4.288,45 | 0 |
| 18 Mar 2024 | 4.315,19 | 34,94 | 0,82% | 4.277,69 | 4.324,15 | 4.277,69 | 0 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
